Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (TSX: AVCN )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.740 3.900 3.660 3.840 18,730 +0.05(+1.32%)
Oct 30, 2019 3.890 3.900 3.590 3.790 43,044 -0.08(-2.07%)
Oct 29, 2019 4.030 4.060 3.700 3.870 67,650 -0.20(-4.91%)
Oct 28, 2019 3.790 4.170 3.790 4.070 47,483 +0.20(+5.17%)
Oct 25, 2019 3.700 3.900 3.630 3.870 102,576 +0.17(+4.59%)
Oct 24, 2019 3.650 3.700 3.460 3.700 45,650 +0.13(+3.64%)
Oct 23, 2019 3.630 3.630 3.430 3.570 16,700 -0.03(-0.83%)
Oct 22, 2019 3.760 3.760 3.500 3.600 34,526 -0.24(-6.25%)
Oct 21, 2019 3.750 3.870 3.550 3.840 46,545 +0.12(+3.23%)
Oct 18, 2019 3.540 3.720 3.540 3.720 46,009 +0.08(+2.20%)
Oct 17, 2019 3.450 3.650 3.380 3.640 61,633 +0.21(+6.12%)
Oct 16, 2019 3.780 3.780 3.400 3.430 44,882 -0.25(-6.79%)
Oct 15, 2019 3.500 3.750 3.340 3.680 112,069 +0.41(+12.54%)
Oct 11, 2019 3.270 3.270 3.270 0 -0.09(-2.68%)
Oct 10, 2019 3.840 3.840 3.280 3.360 110,004 -0.39(-10.40%)
Oct 09, 2019 3.450 3.800 3.360 3.750 83,609 +0.30(+8.70%)
Oct 08, 2019 3.500 3.550 3.250 3.450 104,596 -0.04(-1.15%)
Oct 07, 2019 3.100 3.580 3.000 3.490 205,335 +0.26(+8.05%)
Oct 04, 2019 2.200 3.290 2.200 3.230 256,177 +1.03(+46.82%)
Oct 03, 2019 2.390 2.390 2.100 2.200 36,140 -0.12(-5.17%)
Oct 02, 2019 2.190 2.480 2.090 2.320 106,740 +0.13(+5.94%)
Oct 01, 2019 2.160 2.310 1.870 2.190 123,625 +0.01(+0.46%)
Sep 30, 2019 2.160 2.180 1.850 2.180 180,135 +0.12(+5.83%)
Sep 27, 2019 2.680 2.680 2.000 2.060 453,679 -0.62(-23.13%)
Sep 26, 2019 3.290 3.290 2.180 2.680 721,840 -0.61(-18.54%)
Sep 25, 2019 3.700 3.700 3.080 3.290 124,000 -0.42(-11.32%)
Sep 24, 2019 3.950 3.990 3.600 3.710 87,261 -0.27(-6.78%)
Sep 23, 2019 4.150 4.150 3.900 3.980 35,760 -0.17(-4.10%)
Sep 20, 2019 4.120 4.310 4.050 4.150 110,228 -0.07(-1.66%)
Sep 19, 2019 4.260 4.260 4.140 4.220 30,970 -0.09(-2.09%)
Sep 18, 2019 4.340 4.380 4.110 4.310 45,735 -0.04(-0.92%)
Sep 17, 2019 4.220 4.430 4.100 4.350 72,475 +0.11(+2.59%)
Sep 16, 2019 4.360 4.360 4.100 4.240 57,979 -0.10(-2.30%)
Sep 13, 2019 4.630 4.630 4.250 4.340 47,210 -0.29(-6.26%)
Sep 12, 2019 4.550 4.840 4.490 4.630 104,473 +0.06(+1.31%)
Sep 11, 2019 4.460 4.600 4.200 4.570 100,800 +0.09(+2.01%)
Sep 10, 2019 4.600 4.600 4.330 4.480 63,739 -0.03(-0.67%)
Sep 09, 2019 4.340 4.800 4.050 4.510 142,830 +0.48(+11.91%)
Sep 06, 2019 3.750 4.240 3.700 4.030 128,435 +0.31(+8.33%)
Sep 05, 2019 3.600 3.750 3.550 3.720 64,950 +0.13(+3.62%)
Sep 04, 2019 3.780 3.780 3.540 3.590 43,281 -0.05(-1.37%)
Sep 03, 2019 3.750 3.750 3.600 3.640 50,955 -0.02(-0.55%)
Aug 30, 2019 3.660 3.660 3.660 0 -0.34(-8.50%)
Aug 29, 2019 3.810 4.000 3.630 4.000 71,683 +0.10(+2.56%)
Aug 28, 2019 3.960 3.970 3.670 3.900 86,134 +0.05(+1.30%)
Aug 27, 2019 4.100 4.200 3.550 3.850 102,430 -0.40(-9.41%)
Aug 26, 2019 4.400 4.400 4.230 4.250 11,209 -0.14(-3.19%)
Aug 23, 2019 4.500 4.500 4.090 4.390 43,713 -0.06(-1.35%)
Aug 22, 2019 4.670 4.700 4.350 4.450 47,231 -0.15(-3.26%)
Aug 21, 2019 4.750 4.790 4.600 4.600 39,323 -0.28(-5.74%)
Aug 20, 2019 4.800 4.900 4.800 4.880 62,100 +0.13(+2.74%)
Aug 19, 2019 4.340 4.750 4.340 4.750 206,734 +0.36(+8.20%)
Aug 16, 2019 4.450 4.550 4.370 4.390 30,327 -0.01(-0.23%)
Aug 15, 2019 4.550 4.550 4.300 4.400 29,419 -0.24(-5.17%)
Aug 14, 2019 4.690 4.690 4.520 4.640 19,030 -0.17(-3.53%)
Aug 13, 2019 4.600 4.810 4.600 4.810 42,839 +0.08(+1.69%)
Aug 12, 2019 4.900 4.900 4.610 4.730 28,420 -0.22(-4.44%)
Aug 09, 2019 5.100 5.100 4.910 4.950 64,039 -0.17(-3.32%)
Aug 08, 2019 4.890 5.160 4.850 5.120 93,345 +0.32(+6.67%)
Aug 07, 2019 4.710 4.890 4.460 4.800 27,392 +0.08(+1.69%)
Aug 06, 2019 4.920 4.920 4.500 4.720 49,310 -0.16(-3.28%)
Aug 02, 2019 4.880 4.880 4.880 0 -0.06(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.